Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 41.77 | 42.02 | 41.77 | 42.02 | 434 | +0.04(+0.10%) |
Jul 30, 2020 | 41.98 | 41.98 | 41.98 | 283 | +0.00(+0.00%) | |
Jul 29, 2020 | 41.88 | 41.98 | 41.88 | 41.98 | 983 | +0.63(+1.52%) |
Jul 28, 2020 | 41.59 | 41.71 | 41.35 | 41.35 | 2,600 | -0.36(-0.87%) |
Jul 27, 2020 | 41.49 | 41.71 | 41.49 | 41.71 | 481 | +0.89(+2.17%) |
Jul 24, 2020 | 40.82 | 40.82 | 40.82 | 40.82 | 542 | -0.43(-1.05%) |
Jul 23, 2020 | 41.85 | 41.85 | 41.25 | 41.25 | 336 | -0.73(-1.73%) |
Jul 22, 2020 | 41.83 | 41.98 | 41.83 | 41.98 | 1,269 | +0.07(+0.16%) |
Jul 21, 2020 | 41.99 | 42.07 | 41.91 | 41.91 | 615 | +0.24(+0.58%) |
Jul 20, 2020 | 41.31 | 41.67 | 41.31 | 41.67 | 1,358 | +0.48(+1.15%) |
Jul 17, 2020 | 41.41 | 41.41 | 41.19 | 41.19 | 1,085 | +0.05(+0.12%) |
Jul 16, 2020 | 41.11 | 41.17 | 41.11 | 41.14 | 1,112 | -0.38(-0.91%) |
Jul 15, 2020 | 41.42 | 41.52 | 41.39 | 41.52 | 2,392 | +1.01(+2.50%) |
Jul 14, 2020 | 40.38 | 40.68 | 40.38 | 40.51 | 1,625 | -0.18(-0.43%) |
Jul 13, 2020 | 41.67 | 41.96 | 40.69 | 40.69 | 2,612 | -0.81(-1.95%) |
Jul 10, 2020 | 41.04 | 41.50 | 41.04 | 41.50 | 3,038 | +0.25(+0.60%) |
Jul 09, 2020 | 41.19 | 41.26 | 41.19 | 41.25 | 2,045 | +0.02(+0.05%) |
Jul 08, 2020 | 40.89 | 41.23 | 40.89 | 41.23 | 2,065 | +0.66(+1.63%) |
Jul 07, 2020 | 41.16 | 41.16 | 40.56 | 40.56 | 1,028 | -0.42(-1.02%) |
Jul 06, 2020 | 40.98 | 41.01 | 40.98 | 40.98 | 1,013 | +0.79(+1.96%) |
Jul 02, 2020 | 40.36 | 40.36 | 40.20 | 40.20 | 976 | +0.39(+0.98%) |
Jul 01, 2020 | 39.99 | 39.99 | 39.81 | 39.81 | 735 | +0.85(+2.19%) |
Jun 30, 2020 | 38.95 | 38.95 | 38.95 | 296 | +0.00(+0.00%) | |
Jun 29, 2020 | 38.89 | 38.95 | 38.89 | 38.95 | 856 | +0.52(+1.34%) |
Jun 26, 2020 | 39.49 | 39.49 | 38.44 | 38.44 | 27,391 | -1.20(-3.03%) |
Jun 25, 2020 | 39.35 | 39.67 | 39.35 | 39.64 | 2,218 | +0.44(+1.11%) |
Jun 24, 2020 | 39.56 | 39.56 | 38.94 | 39.20 | 1,735 | -1.01(-2.52%) |
Jun 23, 2020 | 40.25 | 40.48 | 40.21 | 40.21 | 883 | +0.85(+2.15%) |
Jun 22, 2020 | 39.36 | 39.36 | 39.36 | 1,246 | +0.00(+0.00%) | |
Jun 19, 2020 | 39.90 | 39.90 | 39.36 | 39.36 | 1,413 | -0.14(-0.36%) |
Jun 18, 2020 | 39.38 | 39.51 | 39.37 | 39.51 | 1,088 | +0.23(+0.58%) |
Jun 17, 2020 | 39.10 | 39.39 | 39.10 | 39.28 | 2,119 | +0.07(+0.17%) |
Jun 16, 2020 | 39.21 | 39.21 | 39.21 | 39.21 | 909 | +0.96(+2.51%) |
Jun 15, 2020 | 37.43 | 38.32 | 37.43 | 38.25 | 1,700 | +0.49(+1.30%) |
Jun 12, 2020 | 38.02 | 38.07 | 37.34 | 37.76 | 1,521 | +0.56(+1.50%) |
Jun 11, 2020 | 37.77 | 37.78 | 37.20 | 37.20 | 2,131 | -1.91(-4.89%) |
Jun 10, 2020 | 39.22 | 39.28 | 39.12 | 39.12 | 908 | +0.07(+0.19%) |
Jun 09, 2020 | 39.06 | 39.06 | 39.04 | 39.04 | 433 | -0.37(-0.95%) |
Jun 08, 2020 | 39.05 | 39.42 | 38.93 | 39.42 | 2,052 | +0.43(+1.09%) |
Jun 05, 2020 | 38.80 | 42.13 | 38.80 | 38.99 | 6,739 | +0.96(+2.52%) |
Jun 04, 2020 | 38.35 | 38.35 | 38.03 | 38.03 | 2,701 | -0.57(-1.47%) |
Jun 03, 2020 | 38.04 | 38.60 | 38.04 | 38.60 | 9,207 | +0.82(+2.16%) |
Jun 02, 2020 | 37.48 | 37.89 | 37.48 | 37.78 | 5,964 | +0.59(+1.59%) |
Jun 01, 2020 | 36.59 | 37.33 | 36.59 | 37.19 | 3,931 | +1.05(+2.90%) |
May 29, 2020 | 36.15 | 36.15 | 36.15 | 36.15 | 978 | +0.01(+0.04%) |
May 28, 2020 | 36.62 | 36.62 | 36.13 | 36.13 | 709 | -0.17(-0.47%) |
May 27, 2020 | 36.40 | 36.40 | 36.29 | 36.31 | 803 | +0.25(+0.69%) |
May 26, 2020 | 36.37 | 36.44 | 36.06 | 36.06 | 5,254 | +0.54(+1.53%) |
May 22, 2020 | 35.51 | 35.51 | 35.51 | 35.51 | 1,195 | -0.16(-0.46%) |
May 21, 2020 | 35.64 | 35.76 | 35.64 | 35.68 | 2,428 | -0.24(-0.66%) |
May 20, 2020 | 35.96 | 36.08 | 35.77 | 35.91 | 1,881 | +0.55(+1.56%) |
May 19, 2020 | 35.20 | 35.36 | 35.20 | 35.36 | 1,836 | +0.01(+0.02%) |
May 18, 2020 | 35.01 | 35.43 | 35.01 | 35.36 | 1,366 | +1.59(+4.71%) |
May 15, 2020 | 33.77 | 33.77 | 33.77 | 245 | +0.00(+0.00%) | |
May 14, 2020 | 33.29 | 33.77 | 32.98 | 33.77 | 2,400 | +0.17(+0.50%) |
May 13, 2020 | 34.59 | 34.59 | 33.59 | 33.60 | 1,352 | -0.88(-2.56%) |
May 12, 2020 | 34.89 | 34.89 | 34.48 | 34.48 | 950 | +0.08(+0.24%) |
May 11, 2020 | 34.49 | 34.49 | 34.13 | 34.40 | 12,151 | -0.20(-0.59%) |
May 08, 2020 | 34.44 | 34.60 | 34.30 | 34.60 | 2,608 | +0.67(+1.98%) |
May 07, 2020 | 33.37 | 34.31 | 33.37 | 33.93 | 3,447 | +0.69(+2.08%) |
May 06, 2020 | 33.24 | 33.24 | 33.24 | 33.24 | 289 | +0.37(+1.14%) |
May 05, 2020 | 33.16 | 33.16 | 32.86 | 32.86 | 457 | +0.23(+0.71%) |
May 04, 2020 | 32.26 | 32.63 | 32.26 | 32.63 | 788 | +0.21(+0.66%) |